Super Micro Computer, (SMCI) Historical Prices & Data

Apple Inc.‪$ 309.35‬-1.95‪-0.63%‬Alphabet Inc. (google)‪$ 344.82‬4.15‪+1.22%‬Microsoft Corp.‪$ 483.24‬2.09‪+0.43%‬Tesla, Inc.‪$ 362.86‬17.73‪+5.14%‬Bitcoin‪$ 77,582.00‬-152.00‪-0.20%‬ETH/USD‪$ 2,464.42‬1.01‪+0.04%‬Gold‪$ 4,643.12‬39.20‪+0.85%‬Silver‪$ 68.80‬-0.18‪-0.27%‬Crude Oil‪$ 84.79‬-1.58‪-1.83%‬Natural Gaz‪$ 2.77‬0.02‪+0.66%‬Al Rajhi Company for Cooperative Insurance‪SAR 53.70‬0.20‪+0.37%‬SpaceX‪$ 136.97‬2.97‪+2.22%‬

Apple Inc.‪$ 309.35‬-1.95‪-0.63%‬Alphabet Inc. (google)‪$ 344.82‬4.15‪+1.22%‬Microsoft Corp.‪$ 483.24‬2.09‪+0.43%‬Tesla, Inc.‪$ 362.86‬17.73‪+5.14%‬Bitcoin‪$ 77,582.00‬-152.00‪-0.20%‬ETH/USD‪$ 2,464.42‬1.01‪+0.04%‬Gold‪$ 4,643.12‬39.20‪+0.85%‬Silver‪$ 68.80‬-0.18‪-0.27%‬Crude Oil‪$ 84.79‬-1.58‪-1.83%‬Natural Gaz‪$ 2.77‬0.02‪+0.66%‬Al Rajhi Company for Cooperative Insurance‪SAR 53.70‬0.20‪+0.37%‬SpaceX‪$ 136.97‬2.97‪+2.22%‬

NASDAQ

Currency in USD

35.15

-2.09 (-5.61%)

Closed

Aug 24, 2026

Day's Range

34.09

36.69

52 wk Range

19.48

58.78

Historical Data

Time	Open	High	Low	Close	Volume
May 26, 2026	36.00	37.91	35.43	37.09	43.16M
May 27, 2026	38.29	38.82	36.76	38.19	35.75M
May 28, 2026	38.00	43.55	37.61	41.30	74.57M
May 29, 2026	44.50	48.34	44.17	46.09	93.23M
Jun 1, 2026	45.80	48.08	45.66	46.88	50.42M
Jun 2, 2026	48.76	51.40	48.56	50.17	54.88M
Jun 3, 2026	49.47	50.02	45.66	47.42	51.04M
Jun 4, 2026	45.24	47.84	45.21	46.90	32.73M
Jun 5, 2026	45.00	45.26	41.04	41.64	49.25M
Jun 8, 2026	43.81	44.74	42.18	43.99	31.63M

Items per row:

1-10 of 63

The information on this page is provided for general informational purposes only and is not investment advice.

Market data provided by Twelve Data. Charting by TradingView.

Last updated: Aug 24, 2026, 01:30 PM

Stocks news

Track Global Markets in Real Time with UA Finance

Download the app now and access live financial data, expert analysis, and trusted economic news to follow stocks, forex, gold, and cryptocurrencies with ease.

Phone mockup